Public Storage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	275.57	275.57	275.57	275.57	50.248	500
2023-08-30	271.26	271.26	271.26	271.26	49.462	0
2023-08-29	271.26	271.26	271.26	271.26	49.462	0
2023-08-28	271.26	271.26	271.26	271.26	49.462	50
2023-08-25	269.25	269.25	269.25	269.25	49.095	35
2023-08-24	264.47	267.58	264.47	267.58	48.791	25
2023-08-23	277.56	277.56	277.56	277.56	50.610	0
2023-08-22	277.56	277.56	277.56	277.56	50.610	15
2023-08-21	271.08	271.08	271.08	271.08	49.429	5
2023-08-18	273.55	273.55	273.55	273.55	49.879	5
2023-08-17	276.02	276.02	276.02	276.02	50.330	5
2023-08-16	276.02	278.51	276.02	278.51	50.784	15
2023-08-15	266.82	266.82	266.82	266.82	48.652	0
2023-08-14	266.82	266.82	266.82	266.82	48.652	0
2023-08-11	266.82	266.82	266.82	266.82	48.652	0
2023-08-10	266.82	266.82	266.82	266.82	48.652	0
2023-08-09	266.82	266.82	266.82	266.82	48.652	0
2023-08-08	266.82	266.82	266.82	266.82	48.652	0
2023-08-07	266.82	266.82	266.82	266.82	48.652	80
2023-08-04	267.82	267.82	267.82	267.82	48.834	5
2023-08-03	268.00	268.00	268.00	268.00	48.867	0
2023-08-02	266.85	268.00	266.85	268.00	48.867	120
2023-08-01	269.66	269.66	266.44	266.44	48.583	280
2023-07-31	267.90	267.90	267.90	267.90	48.849	0
2023-07-28	269.87	269.87	267.90	267.90	48.849	40
2023-07-27	278.25	278.25	278.25	278.25	50.736	0
2023-07-26	278.25	278.25	278.25	278.25	50.736	0
2023-07-25	278.25	278.25	278.25	278.25	50.736	5
2023-07-24	279.64	279.64	277.62	277.62	50.621	15
2023-07-21	279.50	279.50	279.50	279.50	50.964	0
2023-07-20	279.50	279.50	279.50	279.50	50.964	10
2023-07-19	286.67	286.67	286.67	286.67	52.272	0
2023-07-18	287.30	287.30	286.67	286.67	52.272	90
2023-07-17	286.22	286.22	286.22	286.22	52.190	0
2023-07-14	286.22	286.22	286.22	286.22	52.190	0
2023-07-13	286.22	286.22	286.22	286.22	52.190	10
2023-07-12	285.33	287.92	285.33	287.92	52.500	4,300
2023-07-11	284.51	286.71	284.51	286.71	52.279	30
2023-07-10	282.24	284.48	279.24	280.09	51.072	300
2023-07-07	279.43	279.43	279.43	279.43	50.951	30
2023-07-06	282.34	287.12	282.34	287.12	52.354	140
2023-07-05	283.92	283.92	283.92	283.92	51.770	0
2023-07-04	283.92	283.92	283.92	283.92	51.770	0
2023-07-03	283.92	283.92	283.92	283.92	51.770	20
2023-06-30	278.76	278.76	274.60	274.60	50.071	15
2023-06-29	283.92	283.92	278.50	278.50	50.782	20
2023-06-28	269.87	269.87	269.87	269.87	49.208	0
2023-06-27	269.87	269.87	269.87	269.87	49.208	0
2023-06-26	269.87	269.87	269.87	269.87	49.208	0
2023-06-23	274.86	274.86	269.87	269.87	49.208	20
2023-06-22	273.25	273.25	271.94	271.94	49.586	10
2023-06-21	273.74	273.74	273.74	273.74	49.914	5
2023-06-20	277.00	277.00	277.00	277.00	50.508	0
2023-06-19	277.00	277.00	277.00	277.00	50.508	80
2023-06-16	280.87	280.87	280.87	280.87	51.214	0
2023-06-15	280.87	280.87	280.87	280.87	51.214	0
2023-06-14	280.87	280.87	280.87	280.87	51.214	0
2023-06-13	280.87	280.87	280.87	280.87	51.214	0
2023-06-12	280.87	280.87	280.87	280.87	50.665	0
2023-06-09	280.87	280.87	280.87	280.87	50.665	5

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4194 USD
2026-06-12	2.1817 USD
2026-03-13	2.1672 USD
2025-12-12	2.2834 USD
2025-09-12	2.2345 USD
2025-06-11	2.2918 USD
2025-03-12	2.4115 USD
2024-12-12	2.6073 USD
2024-09-12	2.2897 USD
2024-06-11	2.3345 USD
2024-03-12	2.1221 USD
2023-12-12	2.0543 USD
2023-09-12	2.1030 USD
2023-06-13	3.0136 USD
2023-03-14	3.0479 USD
2022-12-13	2.1501 USD
2022-09-13	2.1624 USD
2022-07-29	13.7178 USD
2022-06-14	2.1255 USD
2022-03-15	1.8792 USD
2021-12-14	2.2521 USD
2021-09-14	2.1555 USD
2021-06-14	2.0020 USD
2020-12-14	2.0645 USD
2020-09-14	2.2471 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.